Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 83.93 83.93 83.93 0 +0.74(+0.89%)
Aug 30, 2017 81.73 83.28 81.66 83.19 1,719,022 +0.95(+1.16%)
Aug 29, 2017 82.51 82.60 82.10 82.24 1,832,308 -0.64(-0.77%)
Aug 28, 2017 82.86 83.04 82.33 82.88 1,408,303 +0.22(+0.27%)
Aug 25, 2017 82.68 82.92 82.33 82.66 1,441,643 +0.27(+0.33%)
Aug 24, 2017 82.84 82.92 82.35 82.39 2,039,688 -0.37(-0.45%)
Aug 23, 2017 82.82 83.47 82.59 82.76 2,605,133 -0.25(-0.30%)
Aug 22, 2017 82.15 83.16 82.01 83.01 1,694,306 +1.18(+1.44%)
Aug 21, 2017 81.33 81.92 80.87 81.83 1,673,950 +0.65(+0.80%)
Aug 18, 2017 80.76 81.42 80.48 81.18 1,952,437 +0.32(+0.40%)
Aug 17, 2017 81.68 81.95 80.86 80.86 3,381,232 -1.15(-1.40%)
Aug 16, 2017 81.75 82.03 81.40 82.01 2,432,595 +0.43(+0.53%)
Aug 15, 2017 81.21 81.66 81.01 81.58 1,917,170 +0.43(+0.53%)
Aug 14, 2017 81.29 81.79 81.00 81.15 1,608,028 +0.18(+0.22%)
Aug 11, 2017 81.04 81.25 80.69 80.97 1,947,088 +0.16(+0.20%)
Aug 10, 2017 81.03 81.19 80.10 80.81 2,415,653 -0.52(-0.64%)
Aug 09, 2017 81.20 81.62 80.93 81.33 1,518,954 +0.21(+0.26%)
Aug 08, 2017 81.59 81.95 80.93 81.12 1,560,915 -0.67(-0.82%)
Aug 07, 2017 81.95 82.20 81.47 81.79 1,652,190 -0.22(-0.27%)
Aug 04, 2017 81.50 82.13 81.39 82.01 2,247,933 +0.68(+0.84%)
Aug 03, 2017 82.36 82.60 81.02 81.33 1,897,273 -0.99(-1.20%)
Aug 02, 2017 82.23 82.54 81.77 82.32 1,490,906 -0.34(-0.41%)
Aug 01, 2017 82.60 82.84 81.95 82.66 3,300,875 +0.45(+0.55%)
Jul 31, 2017 84.25 84.33 82.21 82.21 2,183,481 -1.77(-2.11%)
Jul 28, 2017 84.98 85.50 83.37 83.98 2,356,861 -0.61(-0.72%)
Jul 27, 2017 85.16 85.98 84.02 84.59 2,191,217 -0.22(-0.26%)
Jul 26, 2017 85.14 85.35 84.20 84.81 1,494,247 -0.68(-0.80%)
Jul 25, 2017 85.80 86.36 85.12 85.49 2,212,436 +1.14(+1.35%)
Jul 24, 2017 84.49 85.15 84.11 84.35 2,003,648 -0.19(-0.22%)
Jul 21, 2017 84.83 85.04 84.25 84.54 1,754,081 -0.29(-0.34%)
Jul 20, 2017 85.46 85.46 84.62 84.83 1,693,413 -0.52(-0.61%)
Jul 19, 2017 84.23 85.35 84.19 85.35 1,515,046 +1.35(+1.61%)
Jul 18, 2017 84.38 84.55 83.83 84.00 1,175,200 -0.66(-0.78%)
Jul 17, 2017 84.78 85.00 84.22 84.66 1,256,868 -0.09(-0.11%)
Jul 14, 2017 83.98 84.97 83.79 84.75 1,439,196 +0.95(+1.13%)
Jul 13, 2017 84.64 84.96 83.71 83.80 1,657,918 -1.04(-1.23%)
Jul 12, 2017 83.35 84.97 83.00 84.84 2,561,166 +2.27(+2.75%)
Jul 11, 2017 82.58 82.67 81.80 82.57 1,372,803 +0.00(+0.00%)
Jul 10, 2017 81.80 83.09 81.55 82.57 1,570,528 +0.54(+0.66%)
Jul 07, 2017 81.77 82.08 81.19 82.03 1,941,798 +0.44(+0.54%)
Jul 06, 2017 81.04 81.84 80.48 81.59 2,207,192 +0.37(+0.46%)
Jul 05, 2017 82.08 82.08 80.70 81.22 1,496,722 -0.91(-1.11%)
Jul 03, 2017 81.27 82.43 81.02 82.13 1,180,328 +1.42(+1.76%)
Jun 30, 2017 80.52 81.19 80.14 80.71 2,365,099 +0.25(+0.31%)
Jun 29, 2017 81.16 82.16 80.33 80.46 2,516,670 -0.82(-1.01%)
Jun 28, 2017 81.41 81.62 81.08 81.28 1,174,457 +0.59(+0.73%)
Jun 27, 2017 81.30 81.30 80.53 80.69 1,532,550 -0.47(-0.58%)
Jun 26, 2017 81.22 81.64 80.72 81.16 1,580,187 +0.17(+0.21%)
Jun 23, 2017 81.20 81.56 80.92 80.99 1,996,363 -0.35(-0.43%)
Jun 22, 2017 81.00 81.68 80.98 81.34 1,883,398 +0.42(+0.52%)
Jun 21, 2017 83.44 83.44 80.84 80.92 2,780,898 -2.20(-2.65%)
Jun 20, 2017 83.20 83.67 82.90 83.12 1,748,905 -0.44(-0.53%)
Jun 19, 2017 82.66 83.82 82.66 83.56 2,288,046 +1.09(+1.32%)
Jun 16, 2017 82.62 82.84 81.72 82.47 4,632,330 +0.30(+0.37%)
Jun 15, 2017 82.72 82.80 80.81 82.17 3,367,804 -0.65(-0.78%)
Jun 14, 2017 83.72 83.93 82.45 82.82 3,290,377 -1.06(-1.26%)
Jun 13, 2017 82.14 83.90 82.09 83.88 3,046,149 +1.74(+2.12%)
Jun 12, 2017 82.74 83.32 81.95 82.14 3,434,056 -0.76(-0.92%)
Jun 09, 2017 81.75 82.97 81.57 82.90 3,061,728 +1.23(+1.51%)
Jun 08, 2017 81.81 81.18 81.67 2,554,209 +0.32(+0.39%)
Jun 07, 2017 81.29 81.41 80.64 81.35 2,031,941 +0.29(+0.36%)
Jun 06, 2017 80.45 81.64 80.26 81.06 1,668,452 +0.40(+0.50%)
Jun 05, 2017 80.25 80.82 80.18 80.66 1,480,442 +0.15(+0.19%)
Jun 02, 2017 80.09 80.80 80.09 80.51 2,120,978 +0.47(+0.59%)
Jun 01, 2017 78.78 80.06 78.78 80.04 2,169,131 +1.12(+1.42%)
May 31, 2017 77.78 78.99 77.36 78.92 3,182,535 +1.24(+1.60%)
May 30, 2017 77.72 77.92 77.40 77.68 1,379,279 -0.17(-0.22%)
May 26, 2017 77.31 78.05 77.21 77.85 1,120,305 +0.46(+0.59%)
May 25, 2017 78.76 78.95 77.13 77.39 1,742,170 -0.99(-1.26%)
May 24, 2017 77.50 78.54 77.48 78.38 2,601,183 +1.04(+1.34%)
May 23, 2017 77.57 77.95 77.27 77.34 2,021,315 -0.04(-0.05%)
May 22, 2017 78.12 78.60 77.31 77.38 2,605,339 -0.44(-0.57%)
May 19, 2017 77.21 78.55 77.09 77.82 2,649,385 +0.78(+1.01%)
May 18, 2017 76.30 77.42 75.50 77.04 2,593,738 +0.48(+0.63%)
May 17, 2017 79.10 78.61 76.50 76.56 2,975,185 -2.54(-3.21%)
May 16, 2017 79.70 79.84 79.06 79.10 1,786,465 -0.36(-0.45%)
May 15, 2017 79.60 80.40 79.31 79.46 2,885,812 +0.16(+0.20%)
May 12, 2017 78.79 79.35 78.77 79.30 2,023,154 +0.34(+0.43%)
May 11, 2017 78.71 79.19 77.44 78.96 2,717,074 -0.22(-0.28%)
May 10, 2017 79.39 79.68 78.83 79.18 3,537,987 -0.31(-0.39%)
May 09, 2017 80.17 80.52 79.23 79.49 2,177,256 -0.77(-0.96%)
May 08, 2017 80.99 80.99 79.95 80.26 2,638,008 -0.88(-1.08%)
May 05, 2017 79.16 81.26 78.85 81.14 5,369,711 +2.35(+2.98%)
May 04, 2017 79.30 79.30 78.22 78.79 4,425,938 -0.21(-0.27%)
May 03, 2017 79.46 79.73 78.08 79.00 4,714,802 -0.94(-1.18%)
May 02, 2017 79.76 80.00 79.16 79.94 2,317,506 +0.45(+0.57%)
May 01, 2017 79.91 80.08 79.26 79.49 1,926,806 -0.26(-0.33%)
Apr 28, 2017 80.20 80.20 79.17 79.75 1,959,594 -0.38(-0.47%)
Apr 27, 2017 81.59 81.59 79.95 80.13 3,407,971 -1.48(-1.81%)
Apr 26, 2017 82.01 82.28 81.38 81.61 2,466,120 -0.60(-0.73%)
Apr 25, 2017 81.32 82.30 81.01 82.21 3,443,979 +2.84(+3.58%)
Apr 24, 2017 79.42 80.07 79.24 79.37 2,345,907 +0.72(+0.92%)
Apr 21, 2017 78.41 78.80 78.12 78.65 2,098,744 +0.36(+0.46%)
Apr 20, 2017 78.08 79.02 77.85 78.29 2,319,227 +0.52(+0.67%)
Apr 19, 2017 78.21 78.29 77.51 77.77 2,428,549 -0.11(-0.14%)
Apr 18, 2017 77.71 78.27 77.39 77.88 2,256,698 -0.21(-0.27%)
Apr 17, 2017 77.72 78.12 77.27 78.09 2,353,739 +0.65(+0.84%)
Apr 13, 2017 78.17 78.20 77.34 77.44 2,620,307 -0.99(-1.26%)
Apr 12, 2017 79.01 79.32 78.30 78.43 1,975,800 -0.71(-0.90%)
Apr 11, 2017 79.61 79.97 78.89 79.14 1,992,299 -0.86(-1.07%)
Apr 10, 2017 79.89 80.19 79.57 80.00 2,919,806 -0.05(-0.06%)
Apr 07, 2017 80.25 80.50 79.92 80.05 1,917,838 -0.59(-0.73%)
Apr 06, 2017 80.59 81.14 80.22 80.64 1,935,111 +0.17(+0.21%)
Apr 05, 2017 80.02 81.52 79.95 80.47 4,883,313 +0.67(+0.84%)
Apr 04, 2017 79.59 79.86 79.12 79.80 3,601,118 +0.13(+0.16%)
Apr 03, 2017 80.44 80.67 78.83 79.67 2,670,064 -0.66(-0.82%)
Mar 31, 2017 81.40 81.50 80.32 80.33 3,554,323 -1.31(-1.60%)
Mar 30, 2017 81.90 82.08 81.35 81.64 2,098,932 -0.23(-0.28%)
Mar 29, 2017 81.60 82.04 81.34 81.87 3,064,567 +0.03(+0.04%)
Mar 28, 2017 80.39 82.37 80.15 81.84 3,530,410 +1.26(+1.56%)
Mar 27, 2017 79.35 80.78 79.00 80.58 3,570,040 +0.98(+1.23%)
Mar 24, 2017 80.40 81.07 79.27 79.60 2,438,961 -0.96(-1.19%)
Mar 23, 2017 78.94 80.68 78.77 80.56 3,900,612 +1.38(+1.74%)
Mar 22, 2017 79.68 79.68 78.32 79.18 3,170,349 -0.58(-0.73%)
Mar 21, 2017 81.60 81.83 79.56 79.76 3,823,300 -1.74(-2.13%)
Mar 20, 2017 81.14 81.86 80.63 81.50 3,010,826 +0.25(+0.31%)
Mar 17, 2017 81.42 81.54 80.64 81.25 6,459,842 +0.64(+0.79%)
Mar 16, 2017 81.07 81.30 80.28 80.61 1,946,629 -0.88(-1.08%)
Mar 15, 2017 81.02 81.51 80.51 81.49 2,889,141 +1.07(+1.33%)
Mar 14, 2017 80.78 80.97 80.11 80.42 2,372,183 -0.81(-1.00%)
Mar 13, 2017 81.00 81.35 80.72 81.23 2,153,980 +0.37(+0.46%)
Mar 10, 2017 80.73 80.99 80.23 80.86 2,906,665 +0.38(+0.47%)
Mar 09, 2017 79.87 80.51 79.06 80.48 3,806,502 +0.71(+0.89%)
Mar 08, 2017 79.60 80.55 79.11 79.77 3,365,676 +0.38(+0.48%)
Mar 07, 2017 79.81 79.81 79.31 79.39 4,562,937 -0.42(-0.53%)
Mar 06, 2017 79.68 80.50 79.13 79.81 3,829,027 +0.21(+0.26%)
Mar 03, 2017 80.12 79.34 79.60 1,845,195 -0.13(-0.16%)
Mar 02, 2017 80.00 80.14 79.43 79.73 2,965,584 +0.02(+0.03%)
Mar 01, 2017 79.51 80.00 79.01 79.71 5,096,944 +1.17(+1.49%)
Feb 28, 2017 79.30 79.30 78.30 78.54 2,309,002 -0.69(-0.87%)
Feb 27, 2017 79.72 79.99 78.92 79.23 2,634,198 -0.58(-0.73%)
Feb 24, 2017 79.50 79.85 79.18 79.81 2,369,617 +0.22(+0.28%)
Feb 23, 2017 79.96 80.08 79.27 79.59 4,412,314 -0.21(-0.26%)
Feb 22, 2017 77.02 80.66 77.00 79.80 9,193,058 +2.62(+3.39%)
Feb 21, 2017 77.31 78.20 76.90 77.18 2,054,080 -0.31(-0.40%)
Feb 17, 2017 77.49 77.49 77.49 0 -0.30(-0.39%)
Feb 16, 2017 78.00 78.40 77.49 77.79 1,455,766 -0.15(-0.19%)
Feb 15, 2017 78.03 78.09 77.53 77.94 1,674,299 -0.11(-0.14%)
Feb 14, 2017 77.70 78.34 76.83 78.05 4,200,144 +0.23(+0.30%)
Feb 13, 2017 77.20 77.90 76.99 77.82 2,192,556 +0.61(+0.79%)
Feb 10, 2017 76.66 77.30 76.56 77.21 1,556,394 +0.84(+1.10%)
Feb 09, 2017 76.00 76.86 75.77 76.37 1,869,816 +0.41(+0.54%)
Feb 08, 2017 75.62 76.26 75.50 75.96 1,412,091 -0.11(-0.14%)
Feb 07, 2017 76.21 76.55 75.82 76.07 1,387,204 -0.22(-0.29%)
Feb 06, 2017 75.92 76.48 75.88 76.29 1,335,851 -0.14(-0.18%)
Feb 03, 2017 76.22 76.57 75.63 76.43 1,296,113 +0.26(+0.34%)
Feb 02, 2017 76.09 76.90 75.86 76.17 1,769,943 -0.17(-0.22%)
Feb 01, 2017 75.30 76.39 75.17 76.34 2,211,438 +0.84(+1.11%)
Jan 31, 2017 75.84 75.87 75.04 75.50 1,970,588 -0.50(-0.66%)
Jan 30, 2017 77.10 77.28 75.81 76.00 2,009,580 -1.70(-2.19%)
Jan 27, 2017 77.95 78.34 77.68 77.70 2,109,132 -0.29(-0.37%)
Jan 26, 2017 76.54 78.36 76.39 77.99 3,521,059 +1.32(+1.72%)
Jan 25, 2017 76.00 76.86 75.68 76.67 4,015,809 +0.62(+0.82%)
Jan 24, 2017 73.71 76.47 73.00 76.05 5,714,688 +3.27(+4.49%)
Jan 23, 2017 72.97 73.34 72.23 72.78 2,371,925 -0.25(-0.34%)
Jan 20, 2017 73.21 73.69 72.66 73.03 3,231,085 +0.08(+0.11%)
Jan 19, 2017 73.64 73.84 72.59 72.95 1,461,806 -0.50(-0.68%)
Jan 18, 2017 73.16 73.59 72.62 73.45 1,986,455 +0.48(+0.66%)
Jan 17, 2017 73.10 73.15 72.44 72.97 2,726,666 -0.63(-0.86%)
Jan 13, 2017 73.60 73.60 73.60 0 -0.51(-0.69%)
Jan 12, 2017 74.01 74.55 73.65 74.11 2,386,598 +0.08(+0.11%)
Jan 11, 2017 73.56 74.08 73.28 74.03 2,152,220 +0.47(+0.64%)
Jan 10, 2017 73.60 73.93 73.15 73.56 2,520,260 -0.16(-0.22%)
Jan 09, 2017 73.03 75.25 73.03 73.72 3,504,624 +0.34(+0.46%)
Jan 06, 2017 73.75 73.75 72.94 73.38 2,364,941 -0.43(-0.58%)
Jan 05, 2017 73.87 74.20 73.28 73.81 1,963,894 -0.36(-0.49%)
Jan 04, 2017 73.75 74.53 73.75 74.17 2,672,599 +0.56(+0.76%)
Jan 03, 2017 73.47 74.10 72.67 73.61 2,631,513 +0.21(+0.29%)
Dec 30, 2016 73.40 73.40 73.40 0 -0.41(-0.56%)
Dec 29, 2016 74.22 74.69 73.76 73.81 1,626,720 -0.57(-0.77%)
Dec 28, 2016 75.25 75.31 74.22 74.38 1,625,196 -0.58(-0.77%)
Dec 27, 2016 75.11 75.34 74.89 74.96 1,328,252 +0.03(+0.04%)
Dec 23, 2016 74.93 74.93 74.93 0 -0.14(-0.19%)
Dec 22, 2016 75.14 75.41 74.80 75.07 1,612,803 -0.39(-0.52%)
Dec 21, 2016 75.26 75.86 75.15 75.46 1,861,102 +0.20(+0.27%)
Dec 20, 2016 75.10 75.38 74.81 75.26 2,128,907 +0.23(+0.31%)
Dec 19, 2016 74.96 75.15 74.63 75.03 2,351,480 +0.17(+0.23%)
Dec 16, 2016 75.04 75.20 74.28 74.86 4,997,228 -0.03(-0.04%)
Dec 15, 2016 73.81 75.00 73.50 74.89 3,767,981 +1.18(+1.60%)
Dec 14, 2016 74.77 74.88 73.38 73.71 5,128,963 -1.04(-1.39%)
Dec 13, 2016 75.33 75.38 74.50 74.75 2,362,979 -0.34(-0.45%)
Dec 12, 2016 75.04 75.67 74.72 75.09 3,652,751 +0.24(+0.32%)
Dec 09, 2016 74.90 74.98 74.20 74.85 2,358,921 +0.17(+0.23%)
Dec 08, 2016 74.00 74.97 73.52 74.68 2,861,705 +0.86(+1.16%)
Dec 07, 2016 72.58 74.02 72.50 73.82 3,136,881 +1.09(+1.50%)
Dec 06, 2016 72.59 72.80 72.02 72.73 1,981,385 -0.16(-0.22%)
Dec 05, 2016 73.48 74.04 72.65 72.89 3,432,101 -0.24(-0.33%)
Dec 02, 2016 73.73 73.79 72.90 73.13 3,233,772 -0.49(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.